Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.73 | 10.78 | 10.53 | 10.54 | 103,589 | -0.12(-1.08%) |
Sep 28, 2023 | 10.66 | 10.80 | 10.65 | 10.65 | 72,273 | -0.02(-0.18%) |
Sep 27, 2023 | 10.49 | 10.74 | 10.49 | 10.67 | 109,858 | -0.08(-0.72%) |
Sep 26, 2023 | 11.07 | 11.10 | 10.71 | 10.75 | 66,747 | -0.41(-3.71%) |
Sep 25, 2023 | 11.07 | 11.17 | 11.07 | 11.16 | 43,376 | +0.10(+0.87%) |
Sep 22, 2023 | 11.26 | 11.26 | 11.06 | 11.07 | 78,698 | -0.21(-1.88%) |
Sep 21, 2023 | 11.11 | 11.51 | 11.10 | 11.28 | 54,149 | +0.07(+0.60%) |
Sep 20, 2023 | 11.28 | 11.43 | 11.20 | 11.21 | 46,843 | -0.10(-0.85%) |
Sep 19, 2023 | 11.45 | 11.93 | 11.24 | 11.31 | 59,795 | -0.09(-0.76%) |
Sep 18, 2023 | 11.62 | 11.62 | 11.38 | 11.39 | 71,933 | -0.24(-2.07%) |
Sep 15, 2023 | 11.88 | 11.88 | 11.63 | 11.64 | 152,501 | -0.25(-2.11%) |
Sep 14, 2023 | 11.65 | 11.89 | 11.65 | 11.89 | 44,984 | +0.27(+2.32%) |
Sep 13, 2023 | 11.76 | 11.76 | 11.59 | 11.62 | 35,684 | -0.16(-1.39%) |
Sep 12, 2023 | 11.76 | 11.90 | 11.75 | 11.78 | 36,609 | +0.00(+0.00%) |
Sep 11, 2023 | 11.90 | 11.93 | 11.74 | 11.78 | 36,651 | -0.07(-0.57%) |
Sep 08, 2023 | 11.83 | 11.90 | 11.70 | 11.85 | 26,859 | +0.08(+0.65%) |
Sep 07, 2023 | 11.70 | 11.82 | 11.57 | 11.77 | 164,828 | +0.05(+0.41%) |
Sep 06, 2023 | 12.01 | 12.03 | 11.71 | 11.72 | 55,368 | -0.26(-2.17%) |
Sep 05, 2023 | 12.40 | 12.40 | 11.98 | 11.98 | 57,371 | -0.38(-3.11%) |
Sep 01, 2023 | 11.98 | 12.38 | 11.98 | 12.37 | 76,481 | +0.42(+3.55%) |
Aug 31, 2023 | 11.99 | 12.05 | 11.92 | 11.94 | 54,715 | -0.04(-0.32%) |
Aug 30, 2023 | 12.08 | 12.17 | 11.96 | 11.98 | 78,787 | -0.13(-1.03%) |
Aug 29, 2023 | 12.07 | 12.15 | 12.02 | 12.11 | 40,708 | +0.04(+0.32%) |
Aug 28, 2023 | 12.00 | 12.14 | 11.98 | 12.07 | 47,138 | +0.08(+0.64%) |
Aug 25, 2023 | 12.15 | 12.15 | 11.92 | 11.99 | 45,899 | +0.02(+0.16%) |
Aug 24, 2023 | 11.76 | 12.02 | 11.76 | 11.97 | 61,483 | +0.15(+1.30%) |
Aug 23, 2023 | 11.87 | 12.12 | 11.79 | 11.82 | 82,476 | -0.03(-0.24%) |
Aug 22, 2023 | 11.92 | 12.04 | 11.82 | 11.85 | 67,343 | -0.13(-1.04%) |
Aug 21, 2023 | 12.16 | 12.16 | 11.89 | 11.97 | 53,317 | -0.21(-1.74%) |
Aug 18, 2023 | 12.15 | 12.38 | 12.15 | 12.18 | 47,822 | -0.05(-0.39%) |
Aug 17, 2023 | 12.00 | 12.37 | 11.98 | 12.23 | 73,818 | +0.29(+2.42%) |
Aug 16, 2023 | 12.14 | 12.24 | 11.93 | 11.94 | 168,205 | -0.20(-1.66%) |
Aug 15, 2023 | 12.54 | 12.54 | 12.09 | 12.15 | 73,408 | -0.46(-3.66%) |
Aug 14, 2023 | 12.69 | 12.71 | 12.55 | 12.61 | 71,520 | -0.05(-0.38%) |
Aug 11, 2023 | 12.67 | 12.78 | 12.60 | 12.66 | 124,362 | -0.06(-0.45%) |
Aug 10, 2023 | 12.92 | 12.94 | 12.69 | 12.71 | 71,263 | -0.17(-1.34%) |
Aug 09, 2023 | 13.02 | 13.14 | 12.83 | 12.89 | 75,070 | -0.08(-0.59%) |
Aug 08, 2023 | 13.15 | 13.25 | 12.89 | 12.96 | 96,175 | -0.31(-2.32%) |
Aug 07, 2023 | 13.19 | 13.36 | 13.17 | 13.27 | 87,073 | +0.09(+0.66%) |
Aug 04, 2023 | 13.17 | 13.40 | 13.11 | 13.18 | 98,141 | -0.03(-0.22%) |
Aug 03, 2023 | 13.21 | 13.60 | 13.13 | 13.21 | 80,774 | -0.01(-0.07%) |
Aug 02, 2023 | 13.18 | 13.48 | 13.14 | 13.22 | 83,210 | +0.04(+0.29%) |
Aug 01, 2023 | 13.43 | 13.43 | 12.97 | 13.18 | 84,965 | -0.24(-1.79%) |
Jul 31, 2023 | 13.67 | 13.87 | 13.33 | 13.43 | 84,317 | -0.17(-1.27%) |
Jul 28, 2023 | 13.77 | 13.89 | 13.60 | 13.60 | 61,146 | -0.09(-0.63%) |
Jul 27, 2023 | 13.70 | 14.27 | 13.64 | 13.69 | 97,582 | +0.03(+0.21%) |
Jul 26, 2023 | 14.08 | 14.16 | 13.61 | 13.66 | 99,503 | -0.53(-3.73%) |
Jul 25, 2023 | 14.50 | 14.50 | 14.15 | 14.19 | 45,017 | -0.32(-2.19%) |
Jul 24, 2023 | 14.34 | 14.56 | 14.34 | 14.50 | 37,615 | +0.16(+1.14%) |
Jul 21, 2023 | 14.46 | 14.46 | 14.27 | 14.34 | 42,730 | -0.08(-0.53%) |
Jul 20, 2023 | 14.46 | 14.79 | 14.29 | 14.42 | 32,757 | -0.04(-0.27%) |
Jul 19, 2023 | 14.22 | 14.48 | 14.21 | 14.46 | 49,418 | +0.24(+1.69%) |
Jul 18, 2023 | 14.01 | 14.23 | 14.01 | 14.21 | 36,749 | +0.18(+1.30%) |
Jul 17, 2023 | 13.92 | 14.15 | 13.92 | 14.03 | 37,645 | +0.09(+0.62%) |
Jul 14, 2023 | 14.21 | 14.21 | 13.83 | 13.95 | 35,240 | -0.19(-1.36%) |
Jul 13, 2023 | 14.16 | 14.21 | 14.06 | 14.14 | 31,547 | +0.01(+0.07%) |
Jul 12, 2023 | 14.21 | 14.29 | 14.07 | 14.13 | 45,130 | +0.09(+0.62%) |
Jul 11, 2023 | 13.91 | 14.08 | 13.78 | 14.04 | 42,566 | +0.14(+1.04%) |
Jul 10, 2023 | 13.89 | 14.12 | 13.84 | 13.90 | 48,395 | -0.05(-0.34%) |
Jul 07, 2023 | 13.78 | 14.03 | 13.78 | 13.95 | 124,966 | +0.11(+0.76%) |
Jul 06, 2023 | 13.89 | 13.90 | 13.73 | 13.84 | 59,379 | -0.10(-0.75%) |
Jul 05, 2023 | 13.84 | 14.11 | 13.84 | 13.94 | 63,013 | +0.05(+0.34%) |